Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:395.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00395000 | 2024-04-19 11:10AM EDT | 2024-04-19 | 22.28 | 21.56 | 21.68 | -6.04 | -21.33% | 10 | 472 | 0.00% |
| QQQ240426C00395000 | 2024-04-19 10:00AM EDT | 2024-04-26 | 27.18 | 22.54 | 22.84 | -10.14 | -27.17% | 11 | 19 | 0.00% |
| QQQ240503C00395000 | 2024-04-19 11:23AM EDT | 2024-05-03 | 25.50 | 23.96 | 24.27 | -5.60 | -18.01% | 6 | 12 | 24.05% |
| QQQ240510C00395000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 29.96 | 25.10 | 25.37 | -0.94 | -3.04% | 1 | 8 | 24.62% |
| QQQ240517C00395000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 26.41 | 26.25 | 26.50 | -5.67 | -17.67% | 70 | 378 | 25.05% |
| QQQ240524C00395000 | 2024-04-19 11:36AM EDT | 2024-05-24 | 28.49 | 27.56 | 27.82 | -5.60 | -16.43% | 2 | 20 | 25.91% |
| QQQ240531C00395000 | 2024-04-19 12:18PM EDT | 2024-05-31 | 27.61 | 28.45 | 28.77 | -6.72 | -19.57% | 3 | 14 | 25.85% |
| QQQ240621C00395000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 31.01 | 31.46 | 31.74 | -6.07 | -16.37% | 151 | 384 | 26.35% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 2024-06-28 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240719C00395000 | 2024-04-19 12:31PM EDT | 2024-07-19 | 33.67 | 34.43 | 34.71 | -8.32 | -19.81% | 3 | 34 | 26.06% |
| QQQ240816C00395000 | 2024-04-18 9:36AM EDT | 2024-08-16 | 42.25 | 37.75 | 38.03 | -2.11 | -4.76% | 2 | 2 | 26.70% |
| QQQ240920C00395000 | 2024-04-18 9:37AM EDT | 2024-09-20 | 44.17 | 41.59 | 41.89 | -3.76 | -7.84% | 1 | 213 | 27.38% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-04-17 3:45PM EDT | 2024-10-18 | 52.20 | 44.20 | 44.52 | 0.00 | - | 1 | 271 | 27.60% |
| QQQ241115C00395000 | 2024-04-04 9:47AM EDT | 2024-11-15 | 71.53 | 47.47 | 47.82 | 0.00 | - | 1 | 34 | 28.50% |
| QQQ241220C00395000 | 2024-04-19 12:10PM EDT | 2024-12-20 | 51.04 | 50.90 | 51.31 | -6.36 | -11.08% | 12 | 327 | 29.12% |
| QQQ241231C00395000 | 2024-04-12 12:22PM EDT | 2024-12-31 | 69.76 | 51.21 | 51.67 | 0.00 | - | 3 | 45 | 28.76% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-04-18 1:10PM EDT | 2025-03-21 | 64.50 | 58.12 | 58.76 | 0.00 | - | 15 | 26 | 29.81% |
| QQQ250331C00395000 | 2024-04-11 3:21PM EDT | 2025-03-31 | 81.45 | 58.20 | 58.90 | 0.00 | - | 1 | 0 | 29.47% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00395000 | 2024-04-19 1:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 780 | 24,996 | 40.63% |
| QQQ240422P00395000 | 2024-04-19 11:37AM EDT | 2024-04-22 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 289 | 537 | 25.20% |
| QQQ240423P00395000 | 2024-04-19 1:12PM EDT | 2024-04-23 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 86 | 122 | 25.05% |
| QQQ240424P00395000 | 2024-04-19 11:18AM EDT | 2024-04-24 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 16 | 108 | 25.24% |
| QQQ240426P00395000 | 2024-04-19 1:36PM EDT | 2024-04-26 | 0.49 | 0.49 | 0.51 | +0.19 | +63.33% | 4,902 | 3,494 | 26.29% |
| QQQ240503P00395000 | 2024-04-19 1:36PM EDT | 2024-05-03 | 1.42 | 1.42 | 1.44 | +0.54 | +61.36% | 1,008 | 2,149 | 25.46% |
| QQQ240510P00395000 | 2024-04-19 1:36PM EDT | 2024-05-10 | 2.17 | 2.16 | 2.19 | +0.66 | +43.71% | 2,149 | 1,951 | 24.21% |
| QQQ240517P00395000 | 2024-04-19 1:40PM EDT | 2024-05-17 | 2.91 | 2.91 | 2.93 | +0.80 | +37.91% | 23,809 | 30,269 | 23.53% |
| QQQ240524P00395000 | 2024-04-19 1:40PM EDT | 2024-05-24 | 3.69 | 3.70 | 3.78 | +1.04 | +39.54% | 315 | 163 | 23.44% |
| QQQ240531P00395000 | 2024-04-19 1:38PM EDT | 2024-05-31 | 4.21 | 4.23 | 4.28 | +1.06 | +33.65% | 167 | 765 | 22.64% |
| QQQ240621P00395000 | 2024-04-19 1:28PM EDT | 2024-06-21 | 5.92 | 6.01 | 6.03 | +1.12 | +23.33% | 1,440 | 6,983 | 21.80% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| QQQ240719P00395000 | 2024-04-19 1:10PM EDT | 2024-07-19 | 7.87 | 8.05 | 8.10 | +1.29 | +19.60% | 100 | 1,926 | 21.19% |
| QQQ240816P00395000 | 2024-04-19 12:40PM EDT | 2024-08-16 | 10.33 | 9.89 | 9.95 | +1.81 | +21.24% | 170 | 161 | 20.82% |
| QQQ240920P00395000 | 2024-04-19 12:56PM EDT | 2024-09-20 | 11.85 | 11.78 | 11.85 | +2.19 | +22.67% | 15 | 6,607 | 20.31% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 1.56% |
| QQQ241018P00395000 | 2024-04-19 1:16PM EDT | 2024-10-18 | 13.35 | 13.43 | 13.55 | +1.37 | +11.44% | 48 | 2,423 | 20.31% |
| QQQ241115P00395000 | 2024-04-19 12:27PM EDT | 2024-11-15 | 15.55 | 15.14 | 15.28 | +2.70 | +21.01% | 20 | 651 | 20.43% |
| QQQ241220P00395000 | 2024-04-19 1:14PM EDT | 2024-12-20 | 16.69 | 16.80 | 16.95 | +1.38 | +9.01% | 11,275 | 170,834 | 20.26% |
| QQQ241231P00395000 | 2024-04-19 10:28AM EDT | 2024-12-31 | 16.55 | 17.06 | 17.34 | +0.88 | +5.62% | 11 | 42 | 20.13% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 1.56% |
| QQQ250321P00395000 | 2024-04-17 10:13AM EDT | 2025-03-21 | 17.06 | 19.92 | 20.38 | 0.00 | - | 2 | 470 | 19.64% |
| QQQ250331P00395000 | 2024-04-18 10:15AM EDT | 2025-03-31 | 18.30 | 20.18 | 20.68 | 0.00 | - | 1 | 2 | 19.56% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.78% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
© 2024 Yahoo. All rights reserved.